Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

42.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.487 8.087 7.487 8.087 296,217 +0.54(+7.20%)
Jun 27, 2002 7.401 7.544 7.259 7.544 87,308 +0.14(+1.93%)
Jun 26, 2002 7.401 7.487 7.201 7.401 196,137 -0.06(-0.77%)
Jun 25, 2002 7.573 7.750 7.459 7.459 103,405 -0.17(-2.25%)
Jun 21, 2002 7.361 7.630 7.230 7.630 146,271 +0.51(+7.23%)
Jun 20, 2002 6.973 7.339 6.973 7.116 84,858 +0.17(+2.47%)
Jun 19, 2002 7.344 7.510 6.944 6.944 208,209 -0.54(-7.25%)
Jun 18, 2002 7.630 7.830 7.379 7.487 76,110 -0.09(-1.13%)
Jun 17, 2002 7.573 7.636 7.396 7.573 73,310 +0.00(+0.00%)
Jun 14, 2002 7.121 7.573 7.030 7.573 148,896 +0.11(+1.53%)
Jun 12, 2002 7.390 7.567 7.390 7.459 114,427 +0.08(+1.08%)
Jun 11, 2002 7.567 7.704 7.379 7.379 92,032 -0.14(-1.82%)
Jun 10, 2002 8.036 8.036 7.316 7.516 172,166 -0.52(-6.47%)
Jun 07, 2002 7.430 8.036 7.430 8.036 239,703 +0.55(+7.41%)
Jun 06, 2002 7.801 7.801 7.361 7.481 229,730 -0.38(-4.80%)
Jun 05, 2002 7.944 7.944 7.721 7.859 88,357 -0.06(-0.79%)
May 31, 2002 7.916 8.087 7.859 7.922 92,382 -0.46(-5.46%)
May 28, 2002 8.127 8.459 8.076 8.379 165,693 +0.26(+3.17%)
May 27, 2002 8.219 8.270 8.122 8.122 82,234 +0.00(+0.00%)
May 24, 2002 8.219 8.270 8.122 8.122 80,134 -0.15(-1.86%)
May 23, 2002 7.944 8.219 7.916 8.276 169,192 +0.33(+4.17%)
May 22, 2002 7.824 8.002 7.801 7.944 125,275 +0.06(+0.80%)
May 21, 2002 8.002 8.059 7.790 7.882 123,001 -0.06(-0.79%)
May 20, 2002 8.002 8.030 7.922 7.944 219,232 -0.08(-1.00%)
May 17, 2002 7.927 8.047 7.922 8.024 109,703 +0.10(+1.23%)
May 16, 2002 8.116 8.173 7.927 7.927 105,504 -0.23(-2.87%)
May 15, 2002 8.082 8.219 8.082 8.162 60,538 +0.02(+0.28%)
May 14, 2002 8.150 8.202 8.042 8.139 86,958 -0.03(-0.42%)
May 13, 2002 7.801 8.230 7.801 8.173 79,434 +0.39(+5.07%)
May 10, 2002 7.887 8.002 7.716 7.779 68,761 -0.05(-0.66%)
May 09, 2002 8.059 8.110 7.830 7.830 91,682 -0.20(-2.49%)
May 08, 2002 8.144 8.230 7.916 8.030 187,563 +0.15(+1.89%)
May 07, 2002 7.750 7.962 7.659 7.882 141,722 +0.14(+1.77%)
May 06, 2002 7.944 8.002 7.744 7.744 87,483 -0.25(-3.08%)
May 03, 2002 7.801 7.990 7.773 7.990 132,449 +0.25(+3.17%)
May 02, 2002 7.830 7.876 7.727 7.744 83,108 -0.06(-0.73%)
May 01, 2002 7.887 7.933 7.636 7.801 77,510 -0.14(-1.80%)
Apr 30, 2002 7.653 7.944 7.601 7.944 171,641 +0.23(+3.04%)
Apr 29, 2002 7.436 7.716 7.436 7.710 79,609 +0.26(+3.53%)
Apr 26, 2002 7.659 7.676 7.430 7.447 34,993 -0.17(-2.18%)
Apr 25, 2002 7.144 7.659 7.144 7.613 180,915 +0.25(+3.34%)
Apr 24, 2002 7.544 7.630 7.184 7.367 133,149 -0.09(-1.23%)
Apr 23, 2002 7.144 7.470 7.093 7.459 102,005 +0.21(+2.92%)
Apr 22, 2002 7.344 7.373 7.201 7.247 175,841 -0.15(-2.09%)
Apr 19, 2002 7.544 7.601 7.401 7.401 55,814 -0.14(-1.89%)
Apr 18, 2002 7.373 7.573 7.373 7.544 94,306 +0.17(+2.33%)
Apr 17, 2002 7.830 7.830 7.373 7.373 139,273 -0.46(-5.84%)
Apr 16, 2002 7.699 7.830 7.544 7.830 88,707 +0.13(+1.71%)
Apr 15, 2002 7.459 7.704 7.459 7.699 206,635 +0.04(+0.52%)
Apr 12, 2002 7.487 7.716 7.464 7.659 179,515 +0.22(+3.00%)
Apr 11, 2002 7.396 7.716 7.321 7.436 240,928 -0.02(-0.23%)
Apr 10, 2002 7.361 7.516 7.361 7.453 109,178 +0.03(+0.46%)
Apr 09, 2002 7.201 7.476 7.201 7.419 139,098 +0.16(+2.20%)
Apr 08, 2002 7.316 7.419 7.156 7.259 61,763 -0.04(-0.55%)
Apr 05, 2002 7.247 7.413 7.230 7.299 71,386 -0.01(-0.08%)
Apr 04, 2002 7.316 7.373 7.236 7.304 367,429 +0.02(+0.24%)
Apr 03, 2002 7.127 7.367 7.116 7.287 135,598 +0.22(+3.07%)
Apr 02, 2002 7.224 7.247 7.070 7.070 74,885 -0.21(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.